Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 72.38 73.18 72.27 72.69 1,843,437 -0.20(-0.27%)
Jul 30, 2012 72.11 72.99 72.03 72.89 1,777,881 +0.57(+0.79%)
Jul 27, 2012 71.82 73.00 69.86 72.32 2,490,433 +2.77(+3.98%)
Jul 26, 2012 70.03 70.72 69.30 69.55 1,799,087 +0.52(+0.75%)
Jul 25, 2012 69.39 69.98 69.00 69.03 2,815,357 +0.20(+0.29%)
Jul 24, 2012 69.80 69.84 68.51 68.83 1,804,428 -0.96(-1.38%)
Jul 23, 2012 70.02 70.02 69.64 69.79 1,348,272 -0.80(-1.13%)
Jul 20, 2012 71.40 71.40 70.49 70.59 1,397,723 -1.06(-1.48%)
Jul 19, 2012 72.21 72.57 71.22 71.65 1,060,148 -0.60(-0.83%)
Jul 18, 2012 71.52 72.32 71.28 72.25 1,167,132 +0.41(+0.57%)
Jul 17, 2012 71.42 71.84 70.80 71.84 1,108,447 +0.73(+1.03%)
Jul 16, 2012 71.70 71.76 71.04 71.11 873,382 -0.70(-0.97%)
Jul 14, 2012 70.61 71.81 70.60 71.81 1,266,844 +0.00(+0.00%)
Jul 13, 2012 70.61 71.81 70.60 71.81 1,266,844 +1.20(+1.70%)
Jul 12, 2012 70.49 70.91 70.24 70.61 1,569,371 -0.21(-0.30%)
Jul 11, 2012 71.15 71.29 70.63 70.82 2,285,762 -0.82(-1.14%)
Jul 10, 2012 72.47 72.48 71.51 71.64 919,843 -0.38(-0.53%)
Jul 09, 2012 72.10 72.42 71.49 72.02 727,921 -0.21(-0.29%)
Jul 06, 2012 72.91 72.91 71.95 72.23 1,187,794 -1.14(-1.55%)
Jul 05, 2012 71.52 73.82 71.52 73.37 997,656 -0.18(-0.24%)
Jul 03, 2012 72.97 73.59 72.69 73.55 479,955 +0.49(+0.67%)
Jul 02, 2012 73.21 73.50 72.69 73.06 1,246,286 +0.31(+0.42%)
Jun 30, 2012 72.36 72.80 72.17 72.75 1,063,762 -0.06(-0.09%)
Jun 29, 2012 72.36 72.82 72.17 72.82 1,378,055 +1.31(+1.83%)
Jun 28, 2012 70.30 71.53 70.08 71.51 1,374,457 +0.79(+1.12%)
Jun 27, 2012 70.34 70.89 69.91 70.72 1,259,499 +0.65(+0.93%)
Jun 26, 2012 70.18 70.30 69.81 70.07 1,458,894 -0.02(-0.03%)
Jun 25, 2012 70.82 70.82 69.97 70.09 1,676,944 -1.24(-1.74%)
Jun 22, 2012 71.29 71.73 71.10 71.33 1,222,464 +0.43(+0.61%)
Jun 21, 2012 72.26 72.74 70.84 70.90 1,450,411 -1.14(-1.58%)
Jun 20, 2012 72.08 72.48 71.55 72.04 1,509,136 -0.04(-0.06%)
Jun 19, 2012 71.62 72.20 71.55 72.08 1,675,783 +0.76(+1.07%)
Jun 18, 2012 71.35 71.77 71.02 71.32 970,121 -0.20(-0.28%)
Jun 15, 2012 71.94 72.12 71.36 71.52 1,520,876 +0.19(+0.27%)
Jun 14, 2012 70.57 71.59 70.45 71.33 1,448,053 +0.92(+1.31%)
Jun 13, 2012 70.78 71.01 70.29 70.41 1,329,340 -0.64(-0.90%)
Jun 12, 2012 70.72 71.09 70.35 71.05 1,577,963 +0.36(+0.51%)
Jun 11, 2012 72.18 72.18 70.68 70.69 1,583,361 -0.85(-1.19%)
Jun 08, 2012 70.76 71.57 70.76 71.54 1,539,044 +0.51(+0.72%)
Jun 07, 2012 71.27 72.34 70.97 71.03 2,610,323 -0.38(-0.53%)
Jun 06, 2012 70.68 71.43 70.20 71.41 1,457,125 +1.32(+1.88%)
Jun 05, 2012 69.31 70.33 69.31 70.09 1,522,421 +0.45(+0.65%)
Jun 04, 2012 69.84 70.25 69.56 69.64 1,671,147 -0.35(-0.50%)
Jun 02, 2012 71.19 71.49 69.97 69.99 2,739,959 +0.00(+0.00%)
Jun 01, 2012 71.19 71.49 69.97 69.99 2,739,959 -2.08(-2.89%)
May 31, 2012 71.06 72.50 70.92 72.07 2,087,366 +0.95(+1.34%)
May 30, 2012 71.81 71.89 70.96 71.12 1,971,567 -1.18(-1.63%)
May 29, 2012 72.05 72.67 71.94 72.30 1,083,158 +0.55(+0.77%)
May 25, 2012 71.94 72.38 71.65 71.75 972,387 -0.35(-0.49%)
May 24, 2012 71.85 72.18 71.33 72.10 1,272,513 +0.44(+0.61%)
May 23, 2012 71.06 71.79 70.84 71.66 1,445,506 +0.32(+0.45%)
May 22, 2012 71.36 71.93 71.11 71.34 1,139,710 +0.10(+0.14%)
May 21, 2012 70.88 71.44 70.50 71.24 1,609,449 +0.44(+0.62%)
May 18, 2012 71.72 71.86 70.70 70.80 2,610,502 -0.56(-0.78%)
May 17, 2012 72.77 72.93 71.36 71.36 2,457,807 -1.62(-2.22%)
May 16, 2012 73.52 73.79 72.91 72.98 1,470,680 -0.16(-0.22%)
May 15, 2012 73.36 73.67 73.02 73.14 1,015,835 -0.12(-0.16%)
May 14, 2012 72.83 73.62 72.83 73.26 1,643,361 -0.16(-0.22%)
May 11, 2012 73.31 73.96 72.92 73.42 1,043,289 -0.26(-0.35%)
May 10, 2012 73.43 73.87 73.25 73.68 1,484,685 +0.79(+1.08%)
May 09, 2012 72.87 73.26 72.64 72.89 1,659,663 -0.67(-0.91%)
May 08, 2012 73.94 74.07 73.45 73.56 1,784,864 -0.72(-0.97%)
May 07, 2012 73.07 74.40 73.07 74.28 1,514,840 +0.89(+1.21%)
May 04, 2012 73.34 73.64 73.16 73.39 1,396,089 -0.34(-0.46%)
May 03, 2012 73.80 74.33 73.53 73.73 1,141,096 +0.16(+0.22%)
May 02, 2012 73.14 73.67 72.74 73.57 1,710,861 +0.25(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.